Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ares Acquisition Corp Cl A (NY: AAC )

10.79 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 1.720 1.720 1.570 1.610 119,540 -0.11(-6.40%)
Apr 29, 2019 1.640 1.750 1.630 1.720 87,358 +0.08(+4.88%)
Apr 26, 2019 1.590 1.660 1.525 1.640 85,500 +0.07(+4.46%)
Apr 25, 2019 1.510 1.600 1.435 1.570 244,456 +0.03(+1.95%)
Apr 24, 2019 1.610 1.610 1.490 1.540 211,380 -0.08(-4.94%)
Apr 23, 2019 1.490 1.630 1.360 1.620 398,877 +0.16(+10.96%)
Apr 22, 2019 1.610 1.630 1.400 1.460 246,168 -0.10(-6.41%)
Apr 18, 2019 1.740 1.740 1.550 1.560 379,500 -0.18(-10.34%)
Apr 17, 2019 1.820 1.861 1.740 1.740 138,094 +0.00(+0.00%)
Apr 16, 2019 1.980 2.000 1.705 1.740 556,092 -0.40(-18.69%)
Apr 15, 2019 2.070 2.170 2.000 2.140 170,568 +0.05(+2.39%)
Apr 12, 2019 2.030 2.120 1.965 2.090 95,100 +0.09(+4.50%)
Apr 11, 2019 2.180 2.200 1.970 2.000 102,476 -0.16(-7.41%)
Apr 10, 2019 2.110 2.180 2.060 2.160 109,737 +0.06(+2.86%)
Apr 09, 2019 2.060 2.130 1.970 2.100 79,707 +0.04(+1.94%)
Apr 08, 2019 2.040 2.070 1.980 2.060 97,919 +0.01(+0.49%)
Apr 05, 2019 2.010 2.150 2.000 2.050 52,600 +0.06(+3.02%)
Apr 04, 2019 2.060 2.060 1.970 1.990 90,965 -0.08(-3.86%)
Apr 03, 2019 2.040 2.090 2.000 2.070 97,957 +0.06(+2.99%)
Apr 02, 2019 2.120 2.120 1.880 2.010 177,801 -0.10(-4.74%)
Apr 01, 2019 1.890 2.140 1.890 2.110 303,718 +0.27(+14.67%)
Mar 29, 2019 1.780 1.860 1.710 1.840 124,900 +0.08(+4.55%)
Mar 28, 2019 1.830 1.850 1.750 1.760 134,554 -0.04(-2.22%)
Mar 27, 2019 1.800 1.850 1.715 1.800 191,436 -0.01(-0.55%)
Mar 26, 2019 2.060 2.068 1.760 1.810 293,651 -0.20(-9.95%)
Mar 25, 2019 2.120 2.170 2.000 2.010 156,561 -0.13(-6.07%)
Mar 22, 2019 2.310 2.330 2.030 2.140 213,200 -0.18(-7.76%)
Mar 21, 2019 2.310 2.370 2.300 2.320 73,881 +0.01(+0.43%)
Mar 20, 2019 2.400 2.480 2.290 2.310 309,320 -0.10(-4.15%)
Mar 19, 2019 2.460 2.510 2.400 2.410 103,940 -0.05(-2.03%)
Mar 18, 2019 2.480 2.550 2.390 2.460 144,997 -0.03(-1.20%)
Mar 15, 2019 2.640 2.683 2.370 2.490 372,400 -0.15(-5.68%)
Mar 14, 2019 2.730 2.735 2.630 2.640 62,761 -0.10(-3.65%)
Mar 13, 2019 2.790 2.810 2.350 2.740 365,387 -0.01(-0.36%)
Mar 12, 2019 2.570 2.795 2.570 2.750 301,655 +0.19(+7.42%)
Mar 11, 2019 2.330 2.600 2.310 2.560 138,079 +0.25(+10.82%)
Mar 08, 2019 2.300 2.340 2.273 2.310 66,100 -0.02(-0.86%)
Mar 07, 2019 2.350 2.380 2.240 2.330 181,622 -0.03(-1.27%)
Mar 06, 2019 2.580 2.580 2.260 2.360 317,409 -0.23(-8.88%)
Mar 05, 2019 2.550 2.650 2.520 2.590 105,099 +0.05(+1.97%)
Mar 04, 2019 2.870 2.870 2.501 2.540 262,425 -0.33(-11.50%)
Mar 01, 2019 2.600 2.870 2.570 2.870 153,100 +0.32(+12.55%)
Feb 28, 2019 2.810 2.810 2.420 2.550 270,171 -0.27(-9.57%)
Feb 27, 2019 3.030 3.050 2.638 2.820 313,503 -0.20(-6.62%)
Feb 26, 2019 3.090 3.140 2.970 3.020 167,772 -0.07(-2.27%)
Feb 25, 2019 2.980 3.160 2.980 3.090 229,187 +0.11(+3.69%)
Feb 22, 2019 2.940 3.030 2.885 2.980 152,400 +0.04(+1.36%)
Feb 21, 2019 3.120 3.150 2.870 2.940 329,358 -0.18(-5.77%)
Feb 20, 2019 2.970 3.220 2.970 3.120 411,188 +0.14(+4.70%)
Feb 19, 2019 2.970 3.020 2.940 2.980 93,884 +0.01(+0.34%)
Feb 15, 2019 2.990 3.000 2.890 2.970 184,600 +0.00(+0.00%)
Feb 14, 2019 3.010 3.090 2.900 2.970 197,850 +0.00(+0.00%)
Feb 13, 2019 2.770 3.010 2.760 2.970 257,629 +0.20(+7.22%)
Feb 12, 2019 2.680 2.800 2.620 2.770 206,514 +0.04(+1.47%)
Feb 11, 2019 2.850 2.990 2.610 2.730 373,699 -0.07(-2.50%)
Feb 08, 2019 2.720 3.000 2.700 2.800 500,300 +0.04(+1.45%)
Feb 07, 2019 2.680 2.780 2.510 2.760 186,834 +0.04(+1.47%)
Feb 06, 2019 2.800 2.805 2.600 2.720 198,222 -0.02(-0.73%)
Feb 05, 2019 2.600 2.794 2.550 2.740 328,673 +0.15(+5.79%)
Feb 04, 2019 2.450 2.890 2.420 2.590 459,440 +0.15(+6.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.